Kolmar BNH Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 11,720.00 | 11,900.00 | 11,660.00 | 11,670.00 | 11,592.80 | 44,916 |
| 2026-04-20 | 11,850.00 | 11,850.00 | 11,560.00 | 11,710.00 | 11,632.54 | 47,071 |
| 2026-04-17 | 11,660.00 | 11,870.00 | 11,590.00 | 11,750.00 | 11,672.27 | 42,494 |
| 2026-04-16 | 11,460.00 | 11,750.00 | 11,460.00 | 11,620.00 | 11,543.13 | 48,367 |
| 2026-04-15 | 11,370.00 | 11,480.00 | 11,310.00 | 11,420.00 | 11,344.45 | 52,250 |
| 2026-04-14 | 11,310.00 | 11,440.00 | 11,270.00 | 11,310.00 | 11,235.18 | 39,294 |
| 2026-04-13 | 11,480.00 | 11,480.00 | 11,110.00 | 11,250.00 | 11,175.58 | 58,640 |
| 2026-04-10 | 11,780.00 | 11,800.00 | 11,470.00 | 11,470.00 | 11,394.12 | 87,795 |
| 2026-04-09 | 11,130.00 | 12,240.00 | 11,040.00 | 12,240.00 | 12,159.03 | 81,361 |
| 2026-04-08 | 11,410.00 | 11,630.00 | 11,160.00 | 11,200.00 | 11,125.91 | 66,604 |
| 2026-04-07 | 10,890.00 | 11,140.00 | 10,880.00 | 10,880.00 | 10,808.03 | 28,235 |
| 2026-04-06 | 11,000.00 | 11,130.00 | 10,850.00 | 10,850.00 | 10,778.22 | 46,245 |
| 2026-04-03 | 11,100.00 | 11,400.00 | 11,050.00 | 11,050.00 | 10,976.90 | 33,027 |
| 2026-04-02 | 11,490.00 | 11,730.00 | 11,040.00 | 11,070.00 | 10,996.77 | 65,316 |
| 2026-04-01 | 11,500.00 | 11,710.00 | 11,310.00 | 11,590.00 | 11,513.33 | 68,831 |
| 2026-03-31 | 11,400.00 | 11,620.00 | 11,230.00 | 11,420.00 | 11,344.45 | 60,450 |
| 2026-03-30 | 11,300.00 | 11,500.00 | 11,150.00 | 11,310.00 | 11,235.18 | 53,001 |
| 2026-03-27 | 11,030.00 | 11,590.00 | 11,020.00 | 11,580.00 | 11,503.40 | 76,609 |
| 2026-03-26 | 11,440.00 | 11,470.00 | 11,060.00 | 11,090.00 | 11,016.64 | 100,674 |
| 2026-03-25 | 11,510.00 | 11,610.00 | 11,460.00 | 11,460.00 | 11,384.19 | 47,003 |
| 2026-03-24 | 11,540.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,423.93 | 71,359 |
| 2026-03-23 | 11,700.00 | 11,770.00 | 11,430.00 | 11,440.00 | 11,364.32 | 86,648 |
| 2026-03-20 | 11,510.00 | 12,030.00 | 11,500.00 | 11,990.00 | 11,910.68 | 97,939 |
| 2026-03-19 | 11,730.00 | 11,890.00 | 11,500.00 | 11,510.00 | 11,433.86 | 97,018 |
| 2026-03-18 | 11,980.00 | 11,980.00 | 11,830.00 | 11,900.00 | 11,821.28 | 29,982 |
| 2026-03-17 | 11,760.00 | 11,920.00 | 11,730.00 | 11,730.00 | 11,652.40 | 57,430 |
| 2026-03-16 | 11,860.00 | 11,980.00 | 11,700.00 | 11,710.00 | 11,632.54 | 73,428 |
| 2026-03-13 | 11,700.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,771.61 | 68,653 |
| 2026-03-12 | 11,850.00 | 12,000.00 | 11,710.00 | 12,000.00 | 11,920.62 | 107,054 |
| 2026-03-11 | 12,040.00 | 12,270.00 | 11,930.00 | 11,930.00 | 11,851.08 | 90,368 |
| 2026-03-10 | 12,690.00 | 12,690.00 | 12,010.00 | 12,010.00 | 11,930.55 | 100,887 |
| 2026-03-09 | 11,810.00 | 12,330.00 | 11,680.00 | 12,260.00 | 12,178.90 | 87,684 |
| 2026-03-06 | 12,090.00 | 12,490.00 | 11,810.00 | 12,290.00 | 12,208.70 | 87,504 |
| 2026-03-05 | 11,980.00 | 12,640.00 | 11,980.00 | 12,200.00 | 12,119.29 | 176,203 |
| 2026-03-04 | 13,130.00 | 13,130.00 | 11,720.00 | 11,780.00 | 11,702.07 | 186,699 |
| 2026-03-03 | 13,970.00 | 13,990.00 | 13,100.00 | 13,150.00 | 13,063.01 | 110,854 |
| 2026-02-27 | 14,080.00 | 14,180.00 | 13,880.00 | 13,970.00 | 13,877.59 | 59,003 |
| 2026-02-26 | 14,590.00 | 14,600.00 | 14,190.00 | 14,200.00 | 14,106.06 | 79,231 |
| 2026-02-25 | 14,520.00 | 14,610.00 | 14,430.00 | 14,500.00 | 14,404.08 | 48,289 |
| 2026-02-24 | 14,470.00 | 14,640.00 | 14,400.00 | 14,520.00 | 14,423.95 | 41,321 |
| 2026-02-23 | 14,690.00 | 14,830.00 | 14,510.00 | 14,610.00 | 14,513.35 | 79,094 |
| 2026-02-20 | 14,380.00 | 14,570.00 | 14,300.00 | 14,560.00 | 14,463.68 | 75,235 |
| 2026-02-19 | 14,240.00 | 14,480.00 | 14,010.00 | 14,440.00 | 14,344.48 | 128,395 |
| 2026-02-13 | 14,050.00 | 14,100.00 | 13,890.00 | 13,970.00 | 13,877.59 | 52,783 |
| 2026-02-12 | 14,130.00 | 14,190.00 | 13,900.00 | 14,130.00 | 14,036.53 | 62,422 |
| 2026-02-11 | 14,310.00 | 14,430.00 | 14,120.00 | 14,140.00 | 14,046.46 | 44,170 |
| 2026-02-10 | 14,250.00 | 14,470.00 | 14,250.00 | 14,380.00 | 14,284.87 | 46,894 |
| 2026-02-09 | 13,920.00 | 14,400.00 | 13,920.00 | 14,320.00 | 14,225.27 | 71,218 |
| 2026-02-06 | 13,940.00 | 14,100.00 | 13,510.00 | 13,820.00 | 13,728.58 | 70,107 |
| 2026-02-05 | 14,010.00 | 14,480.00 | 14,010.00 | 14,020.00 | 13,927.25 | 80,715 |
| 2026-02-04 | 14,700.00 | 14,740.00 | 14,220.00 | 14,320.00 | 14,225.27 | 77,400 |
| 2026-02-03 | 14,700.00 | 14,700.00 | 14,180.00 | 14,700.00 | 14,602.76 | 87,291 |
| 2026-02-02 | 14,600.00 | 14,740.00 | 14,060.00 | 14,140.00 | 14,046.46 | 112,472 |
| 2026-01-30 | 15,050.00 | 15,150.00 | 14,600.00 | 14,930.00 | 14,831.23 | 192,658 |
| 2026-01-29 | 14,930.00 | 14,950.00 | 14,270.00 | 14,950.00 | 14,851.10 | 222,485 |
| 2026-01-28 | 14,130.00 | 14,650.00 | 14,080.00 | 14,630.00 | 14,533.22 | 230,940 |
| 2026-01-27 | 13,630.00 | 14,130.00 | 13,490.00 | 14,040.00 | 13,947.12 | 187,798 |
| 2026-01-26 | 12,920.00 | 13,540.00 | 12,750.00 | 13,540.00 | 13,450.43 | 227,045 |
| 2026-01-23 | 12,440.00 | 12,760.00 | 12,300.00 | 12,760.00 | 12,675.59 | 95,257 |
| 2026-01-22 | 12,230.00 | 12,480.00 | 12,230.00 | 12,320.00 | 12,238.50 | 48,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 60.0000 KRW |
| 2025-08-28 | 75.0000 KRW |
| 2025-03-26 | 308.0000 KRW |
| 2023-12-27 | 308.0000 KRW |
| 2022-12-28 | 308.0000 KRW |
| 2021-12-29 | 385.0000 KRW |
| 2020-12-29 | 320.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.